Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E3 Lithium Ltd (OP:EEMMF)

0.4603 -0.0227 (-4.70%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2025 0.4824 0.4824 0.4603 0.4603 5,040 -0.02(-4.70%)
Apr 28, 2025 0.4891 0.4891 0.4813 0.4830 1,619 -0.00(-0.10%)
Apr 25, 2025 0.5019 0.5019 0.4835 0.4835 1,950 -0.02(-3.30%)
Apr 24, 2025 0.4900 0.5000 0.4900 0.5000 13,500 +0.00(+0.26%)
Apr 23, 2025 0.4890 0.5200 0.4890 0.4987 3,210 -0.02(-4.57%)
Apr 22, 2025 0.5276 0.5300 0.5140 0.5226 33,440 -0.01(-0.95%)
Apr 21, 2025 0.5214 0.5276 0.5100 0.5276 4,423 +0.03(+5.52%)
Apr 17, 2025 0.4886 0.5100 0.4886 0.5000 5,409 +0.01(+2.04%)
Apr 16, 2025 0.4834 0.4900 0.4450 0.4900 11,218 +0.00(+0.22%)
Apr 15, 2025 0.4841 0.4889 0.4841 0.4889 1,594 -0.01(-2.22%)
Apr 14, 2025 0.4771 0.5074 0.4771 0.5000 2,301 +0.00(+0.42%)
Apr 11, 2025 0.5000 0.5107 0.4979 0.4979 11,700 -0.01(-2.37%)
Apr 10, 2025 0.5100 0.5333 0.4963 0.5100 22,445 -0.01(-2.49%)
Apr 09, 2025 0.5200 0.5470 0.5100 0.5230 6,815 +0.01(+2.01%)
Apr 08, 2025 0.5127 0.5273 0.5127 0.5127 1,710 +0.03(+6.26%)
Apr 07, 2025 0.4898 0.5000 0.4650 0.4825 23,468 -0.02(-3.50%)
Apr 04, 2025 0.5160 0.5227 0.4990 0.5000 6,789 -0.03(-6.30%)
Apr 03, 2025 0.5336 0.5336 0.5330 0.5336 3,700 +0.00(+0.68%)
Apr 02, 2025 0.5350 0.5350 0.5300 0.5300 13,490 -0.01(-1.19%)
Apr 01, 2025 0.5161 0.5364 0.5161 0.5364 1,350 +0.02(+3.15%)
Mar 31, 2025 0.5377 0.5377 0.5200 0.5200 4,645 -0.02(-3.70%)
Mar 28, 2025 0.5450 0.5532 0.5339 0.5400 22,216 +0.01(+1.81%)
Mar 27, 2025 0.5459 0.5459 0.5300 0.5304 7,972 -0.01(-2.30%)
Mar 26, 2025 0.5070 0.5450 0.5070 0.5429 969 -0.02(-3.64%)
Mar 25, 2025 0.5330 0.5634 0.5330 0.5634 18,350 -0.01(-1.40%)
Mar 24, 2025 0.5310 0.5790 0.5310 0.5714 19,070 +0.00(+0.35%)
Mar 21, 2025 0.7450 0.7450 0.5694 0.5694 18,006 -0.00(-0.82%)
Mar 20, 2025 0.5716 0.5765 0.5656 0.5741 10,570 +0.02(+3.42%)
Mar 19, 2025 0.5678 0.5678 0.5479 0.5551 10,330 -0.00(-0.73%)
Mar 18, 2025 0.5565 0.5698 0.5562 0.5592 14,024 +0.02(+3.38%)
Mar 17, 2025 0.6198 0.6198 0.5284 0.5409 24,650 +0.04(+7.75%)
Mar 14, 2025 0.4936 0.5114 0.4936 0.5020 27,316 -0.00(-0.36%)
Mar 13, 2025 0.5162 0.5235 0.5000 0.5038 10,056 -0.02(-3.12%)
Mar 12, 2025 0.5400 0.5400 0.5090 0.5200 77,722 -0.03(-5.25%)
Mar 11, 2025 0.5160 0.5500 0.5160 0.5488 23,210 -0.00(-0.22%)
Mar 10, 2025 0.5492 0.5650 0.5446 0.5500 19,821 -0.02(-3.85%)
Mar 07, 2025 0.5665 0.5720 0.5650 0.5720 6,423 +0.01(+1.24%)
Mar 06, 2025 0.5615 0.5890 0.5559 0.5650 44,067 -0.02(-3.85%)
Mar 05, 2025 0.5802 0.5943 0.5750 0.5876 7,640 +0.01(+2.46%)
Mar 04, 2025 0.5784 0.6450 0.5698 0.5735 21,834 -0.03(-4.58%)
Mar 03, 2025 0.5328 0.6087 0.5000 0.6010 31,537 +0.08(+14.65%)
Feb 28, 2025 0.5438 0.5438 0.5190 0.5242 43,896 -0.02(-3.83%)
Feb 27, 2025 0.5513 0.5545 0.5451 0.5451 9,925 -0.01(-2.33%)
Feb 26, 2025 0.5600 0.5621 0.5487 0.5581 68,497 -0.00(-0.34%)
Feb 25, 2025 0.5871 0.5880 0.5600 0.5600 73,385 -0.02(-3.90%)
Feb 24, 2025 0.5800 0.5831 0.5700 0.5827 22,088 -0.01(-1.05%)
Feb 21, 2025 0.6043 0.6043 0.5800 0.5889 37,573 -0.02(-3.51%)
Feb 20, 2025 0.5999 0.6103 0.5999 0.6103 5,790 +0.01(+1.68%)
Feb 19, 2025 0.6100 0.6100 0.5900 0.6002 14,070 -0.02(-3.97%)
Feb 18, 2025 0.6146 0.6490 0.5800 0.6250 4,819 +0.01(+1.07%)
Feb 14, 2025 0.6213 0.6270 0.6137 0.6184 3,474 -0.00(-0.47%)
Feb 13, 2025 0.6232 0.6262 0.6184 0.6213 2,514 +0.00(+0.21%)
Feb 12, 2025 0.6200 0.6200 0.6200 0.6200 5,633 +0.01(+1.64%)
Feb 11, 2025 0.6199 0.6199 0.6050 0.6100 10,682 -0.01(-0.99%)
Feb 10, 2025 0.6126 0.6273 0.6118 0.6161 21,517 +0.00(+0.08%)
Feb 07, 2025 0.6070 0.6330 0.6070 0.6156 8,663 +0.01(+2.04%)
Feb 06, 2025 0.5580 0.6033 0.5580 0.6033 14,461 -0.01(-1.10%)
Feb 05, 2025 0.6148 0.6148 0.6037 0.6100 5,000 -0.01(-1.61%)
Feb 04, 2025 0.5800 0.6400 0.5800 0.6200 30,071 +0.04(+6.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.